ING Group, N.V. Historical Stock Prices

ISF 
$25.69
*  
0.0233
0.09%
Get ISF Alerts
*Delayed - data as of Aug. 22, 2014  -  Find a broker to begin trading ISF now
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 22-AUG-2013 TO 22-AUG-2014

Date Open High Low Close / Last Volume
16:00  25.65  25.70  25.63  25.69 79,922
08/22/2014 25.63 25.7 25.63 25.69 79,922
08/21/2014 25.64 25.68 25.64 25.6667 113,922
08/20/2014 25.62 25.689 25.6 25.65 90,689
08/19/2014 25.58 25.67 25.58 25.67 157,931
08/18/2014 25.55 25.61 25.52 25.6 51,118
08/15/2014 25.57 25.63 25.56 25.58 77,915
08/14/2014 25.46 25.56 25.46 25.56 23,219
08/13/2014 25.42 25.5 25.42 25.48 57,727
08/12/2014 25.47 25.472 25.4 25.4 96,209
08/11/2014 25.42 25.47 25.4 25.41 54,416
08/08/2014 25.45 25.45 25.37 25.41 23,317
08/07/2014 25.28 25.49 25.28 25.48 35,631
08/06/2014 25.23 25.29 25.23 25.27 40,429
08/05/2014 25.09 25.21 25.09 25.19 48,656
08/04/2014 25.3 25.3 25.06 25.19 62,094
08/01/2014 25.4 25.4 25.13 25.24 58,524
07/31/2014 25.4 25.4 25.3 25.38 73,714
07/30/2014 25.45 25.45 25.36 25.4 57,432
07/29/2014 25.4 25.43 25.36 25.37 36,734
07/28/2014 25.42 25.443 25.38 25.38 44,993
07/25/2014 25.42 25.45 25.4 25.42 26,503
07/24/2014 25.46 25.49 25.42 25.42 23,626
07/23/2014 25.61 25.61 25.46 25.46 24,461
07/22/2014 25.52 25.55 25.48 25.53 198,191
07/21/2014 25.48 25.53 25.42 25.5 29,720
07/18/2014 25.43 25.55 25.383 25.4 98,583
07/17/2014 25.42 25.486 25.3915 25.47 68,875
07/16/2014 25.45 25.516 25.42 25.482 50,731
07/15/2014 25.51 25.51 25.44 25.49 35,183
07/14/2014 25.56 25.63 25.51 25.513 26,749
07/11/2014 25.48 25.58 25.47 25.56 71,425
07/10/2014 25.44 25.51 25.42 25.48 46,774
07/09/2014 25.45 25.55 25.45 25.54 34,509
07/08/2014 25.39 25.49 25.39 25.49 47,076
07/07/2014 25.46 25.48 25.38 25.46 50,830
07/03/2014 25.44 25.4676 25.4 25.4 24,726
07/02/2014 25.44 25.55 25.44 25.53 96,409
07/01/2014 25.43 25.5 25.41 25.49 60,364
06/30/2014 25.45 25.49 25.4 25.44 44,374
06/27/2014 25.39 25.48 25.39 25.45 276,500
06/26/2014 25.36 25.4 25.34 25.4 57,661
06/25/2014 25.4 25.41 25.26 25.38 78,160
06/24/2014 25.35 25.398 25.34 25.38 43,564
06/23/2014 25.34 25.412 25.33 25.37 53,618
06/20/2014 25.32 25.36 25.32 25.36 81,829
06/19/2014 25.3 25.34 25.2905 25.34 53,214
06/18/2014 25.4 25.42 25.28 25.29 51,243
06/17/2014 25.3 25.39 25.3 25.38 70,053
06/16/2014 25.26 25.35 25.26 25.35 90,335
06/13/2014 25.38 25.38 25.28 25.28 33,075
06/12/2014 25.36 25.36 25.271 25.32 49,112
06/11/2014 25.22 25.36 25.17 25.36 88,021
06/10/2014 25.2 25.2699 25.2 25.25 43,867
06/09/2014 25.27 25.27 25.19 25.22 46,277
06/06/2014 25.25 25.3 25.19 25.22 62,455
06/05/2014 25.2 25.26 25.16 25.25 88,102
06/04/2014 25.2 25.25 25.04 25.24 200,187
06/03/2014 25.25 25.2899 25.2 25.24 135,442
06/02/2014 25.33 25.33 25.21 25.23 93,298
05/30/2014 25.29 25.34 25.27 25.32 194,205
05/29/2014 25.23 25.3423 25.23 25.33 69,511
05/28/2014 25.28 25.3 25.18 25.21 68,963
05/27/2014 25.58 25.63 25.56 25.58 133,578
05/23/2014 25.54 25.6 25.53 25.58 85,792
05/22/2014 25.54 25.57 25.51 25.54 43,096
05/21/2014 25.5 25.57 25.5 25.54 84,192
05/20/2014 25.44 25.56 25.44 25.55 88,615
05/19/2014 25.45 25.48 25.44 25.44 32,865
05/16/2014 25.41 25.5 25.38 25.5 169,377
05/15/2014 25.38 25.42 25.38 25.42 51,789
05/14/2014 25.38 25.42 25.36 25.4 39,307
05/13/2014 25.36 25.42 25.34 25.39 108,088
05/12/2014 25.36 25.4199 25.34 25.34 55,094
05/09/2014 25.37 25.3795 25.35 25.35 42,428
05/08/2014 25.36 25.41 25.35 25.38 46,663
05/07/2014 25.36 25.39 25.35 25.35 47,905
05/06/2014 25.36 25.39 25.35 25.35 23,710
05/05/2014 25.35 25.42 25.3499 25.352 139,531
05/02/2014 25.34 25.3799 25.34 25.341 74,544
05/01/2014 25.38 25.4 25.35 25.37 30,440
04/30/2014 25.37 25.39 25.3301 25.39 65,735
04/29/2014 25.33 25.39 25.32 25.39 64,518
04/28/2014 25.28 25.35 25.25 25.35 330,355
04/25/2014 25.24 25.33 25.21 25.27 125,041
04/24/2014 25.22 25.34 25.21 25.28 92,327
04/23/2014 25.18 25.23 25.12 25.22 73,181
04/22/2014 25.08 25.2 25.08 25.1 60,489
04/21/2014 25.04 25.11 25.04 25.11 44,059
04/17/2014 25.07 25.13 25.02 25.02 131,869
04/16/2014 25.09 25.142 25.07 25.08 26,477
04/15/2014 25.13 25.15 25.06 25.08 47,019
04/14/2014 25.07 25.189 25.06 25.06 50,630
04/11/2014 25.05 25.15 25.05 25.05 108,004
04/10/2014 25.08 25.09 25.06 25.07 85,156
04/09/2014 25 25.1 25 25.08 86,390
04/08/2014 25 25.02 24.96 25 144,555
04/07/2014 25 25.04 24.97 25.02 49,167
04/04/2014 25 25.04 25 25.02 77,679
04/03/2014 24.97 25.03 24.95 24.96 94,365
04/02/2014 24.95 25.04 24.95 25.01 137,565
04/01/2014 25 25 24.95 24.95 153,359
03/31/2014 24.96 25 24.9298 24.98 87,686
03/28/2014 24.94 24.95 24.89 24.93 59,398
03/27/2014 24.9 24.9226 24.87 24.89 270,355
03/26/2014 24.92 24.92 24.85 24.9 232,080
03/25/2014 24.87 24.93 24.85 24.86 87,859
03/24/2014 24.9 24.92 24.82 24.84 77,294
03/21/2014 24.92 24.95 24.82 24.82 117,564
03/20/2014 24.76 24.87 24.76 24.82 62,534
03/19/2014 24.85 24.93 24.71 24.73 177,964
03/18/2014 24.82 24.879 24.78 24.81 149,963
03/17/2014 24.8 24.9 24.72 24.72 68,899
03/14/2014 24.75 24.85 24.67 24.85 44,035
03/13/2014 24.68 24.75 24.64 24.73 55,263
03/12/2014 24.64 24.78 24.63 24.63 98,480
03/11/2014 24.63 24.7001 24.6 24.64 61,500
03/10/2014 24.61 24.69 24.57 24.61 109,057
03/07/2014 24.63 24.64 24.6 24.6 34,554
03/06/2014 24.61 24.66 24.6 24.62 38,116
03/05/2014 24.62 24.64 24.58 24.61 82,414
03/04/2014 24.67 24.72 24.56 24.59 90,490
03/03/2014 24.61 24.64 24.59 24.6 46,253
02/28/2014 24.66 24.68 24.6 24.6 43,589
02/27/2014 24.64 24.6585 24.6 24.6 52,843
02/26/2014 24.65 24.69 24.58 24.58 109,313
02/25/2014 24.92 24.96 24.92 24.92 98,685
02/24/2014 24.86 24.94 24.83 24.85 81,778
02/21/2014 24.86 24.91 24.82 24.86 110,222
02/20/2014 24.83 24.87 24.82 24.86 72,395
02/19/2014 24.82 24.9 24.82 24.82 123,284
02/18/2014 24.87 24.91 24.82 24.82 60,688
02/14/2014 24.71 24.96 24.71 24.81 77,990
02/13/2014 24.58 24.73 24.58 24.68 64,584
02/12/2014 24.57 24.61 24.56 24.57 68,285
02/11/2014 24.45 24.6 24.44 24.57 95,462
02/10/2014 24.4 24.57 24.4 24.44 99,288
02/07/2014 24.32 24.45 24.32 24.36 96,544
02/06/2014 24.33 24.38 24.3 24.31 54,865
02/05/2014 24.35 24.39 24.3 24.33 49,543
02/04/2014 24.27 24.38 24.262 24.34 67,216
02/03/2014 24.26 24.32 24.26 24.3 31,754
01/31/2014 24.29 24.33 24.26 24.28 305,025
01/30/2014 24.39 24.39 24.29 24.29 73,266
01/29/2014 24.25 24.29 24.21 24.24 38,153
01/28/2014 24.23 24.31 24.21 24.31 71,738
01/27/2014 24.3 24.31 24.2 24.21 92,427
01/24/2014 24.29 24.29 24.25 24.25 359,652
01/23/2014 24.34 24.36 24.25 24.26 129,712
01/22/2014 24.24 24.3 24.23 24.246 92,979
01/21/2014 24.3 24.31 24.21 24.21 74,388
01/17/2014 24.24 24.33 24.18 24.18 135,336
01/16/2014 24.18 24.25 24.16 24.22 83,798
01/15/2014 24.12 24.27 24.12 24.15 49,877
01/14/2014 24.18 24.25 24.11 24.14 196,550
01/13/2014 24.14 24.34 24.1 24.15 114,979
01/10/2014 24.08 24.09 24.02 24.07 63,588
01/09/2014 23.98 24.06 23.93 24.04 68,634
01/08/2014 24.02 24.03 23.95 23.96 43,544
01/07/2014 24.08 24.1168 23.95 24 77,238
01/06/2014 23.99 24.0768 23.98 24.01 83,219
01/03/2014 23.87 23.97 23.84 23.96 89,316
01/02/2014 23.55 23.89 23.55 23.89 77,893
12/31/2013 23.41 23.7 23.41 23.7 114,089
12/30/2013 23.37 23.44 23.37 23.41 158,577
12/27/2013 23.4 23.44 23.3 23.38 86,512
12/26/2013 23.48 23.53 23.3951 23.4 80,103
12/24/2013 23.56 23.59 23.45 23.47 45,128
12/23/2013 23.79 23.79 23.55 23.56 128,116
12/20/2013 23.74 23.74 23.63 23.63 76,828
12/19/2013 23.7 23.76 23.55 23.63 92,488
12/18/2013 23.76 23.79 23.61 23.7 80,631
12/17/2013 23.74 23.8 23.67 23.67 96,731
12/16/2013 23.6 23.81 23.6 23.74 134,882
12/13/2013 23.5 23.68 23.38 23.68 86,381
12/12/2013 23.72 23.72 23.34 23.5 84,902
12/11/2013 23.92 23.92 23.73 23.74 54,822
12/10/2013 23.87 23.91 23.75 23.88 89,745
12/09/2013 23.94 23.95 23.86 23.86 67,731
12/06/2013 23.97 24.07 23.85 23.86 165,542
12/05/2013 23.9 23.99 23.83 23.9 108,456
12/04/2013 24 24.01 23.84 23.93 130,407
12/03/2013 24.04 24.1 24 24 260,874
12/02/2013 24.08 24.09 24 24.01 181,987
11/29/2013 24.06 24.1 23.99 24 35,500
11/27/2013 24.06 24.14 24.01 24.0628 85,861
11/26/2013 23.97 24.08 23.93 24.06 237,215
11/25/2013 24.26 24.36 24.25 24.29 149,772
11/22/2013 24.07 24.33 24.0634 24.26 110,101
11/21/2013 24.06 24.12 24 24.05 67,208
11/20/2013 24.13 24.15 24.02 24.06 138,665
11/19/2013 24.01 24.06 23.97 24.02 96,477
11/18/2013 24.08 24.17 23.9736 24 202,529
11/15/2013 23.85 24.03 23.85 24.03 156,653
11/14/2013 23.8 23.95 23.8 23.83 89,422
11/13/2013 23.74 23.87 23.74 23.8 84,334
11/12/2013 23.79 23.92 23.76 23.76 108,485
11/11/2013 23.76 23.97 23.76 23.82 37,929
11/08/2013 23.89 23.93 23.78 23.8 154,168
11/07/2013 23.71 23.94 23.71 23.89 78,103
11/06/2013 23.4 23.75 23.38 23.71 99,859
11/05/2013 23.44 23.46 23.3 23.43 47,516
11/04/2013 23.38 23.46 23.33 23.44 56,459
11/01/2013 23.53 23.6 23.36 23.39 40,248
10/31/2013 23.5 23.7 23.5 23.59 49,313
10/30/2013 23.76 23.76 23.47 23.5767 43,772
10/29/2013 23.64 23.7526 23.6 23.7 64,187
10/28/2013 23.62 23.74 23.618 23.69 57,770
10/25/2013 23.75 23.75 23.6 23.66 62,430
10/24/2013 23.92 23.95 23.72 23.75 129,791
10/23/2013 23.77 23.8 23.67 23.77 85,977
10/22/2013 23.47 23.73 23.44 23.66 93,392
10/21/2013 23.4 23.46 23.32 23.46 61,410
10/18/2013 23.23 23.4 23.11 23.4 59,159
10/17/2013 22.91 23.26 22.87 23.03 67,768
10/16/2013 22.91 22.95 22.84 22.84 49,139
10/15/2013 22.93 22.95 22.82 22.84 94,296
10/14/2013 22.91 22.99 22.81 22.82 63,490
10/11/2013 22.96 22.96 22.82 22.91 58,031
10/10/2013 22.83 22.87 22.77 22.81 34,201
10/09/2013 22.85 22.87 22.7 22.82 86,310
10/08/2013 22.83 22.85 22.75 22.85 39,414
10/07/2013 22.7 22.79 22.62 22.7 62,138
10/04/2013 22.76 22.828 22.68 22.81 51,163
10/03/2013 22.86 22.92 22.65 22.76 187,543
10/02/2013 22.74 22.97 22.74 22.85 40,052
10/01/2013 23.09 23.152 22.86 22.87 52,408
09/30/2013 23.14 23.285 23.02 23.09 76,321
09/27/2013 23.09 23.35 23.09 23.14 86,618
09/26/2013 22.84 23.16 22.84 23.09 117,993
09/25/2013 22.72 22.88 22.68 22.83 58,161
09/24/2013 22.68 22.73 22.59 22.65 86,338
09/23/2013 22.7 22.75 22.65 22.68 66,551
09/20/2013 22.87 22.88 22.62 22.69 158,748
09/19/2013 22.9 22.941 22.73 22.79 145,816
09/18/2013 22.8 23 22.54 22.97 109,902
09/17/2013 22.88 22.8899 22.63 22.74 103,284
09/16/2013 22.95 22.9694 22.7 22.8 80,768
09/13/2013 22.75 22.9 22.73 22.84 88,602
09/12/2013 22.82 24.17 22.64 24.17 73,613
09/11/2013 22.61 22.93 22.48 22.88 98,994
09/10/2013 22.41 22.65 22.4 22.61 79,301
09/09/2013 22.47 22.47 22.36 22.38 74,911
09/06/2013 22.55 22.55 22.36 22.4 103,678
09/05/2013 22.7 22.7 22.45 22.5 76,690
09/04/2013 22.69 22.8 22.56 22.61 81,743
09/03/2013 23.09 23.09 22.65 22.72 133,935
08/30/2013 22.75 22.96 22.75 22.91 50,733
08/29/2013 22.7 22.76 22.65 22.73 79,370
08/28/2013 22.91 22.93 22.61 22.72 148,229
08/27/2013 23.36 23.3761 23.07 23.18 85,284
08/26/2013 23.36 23.5695 23.3237 23.45 80,403
08/23/2013 23.12 23.3 23.05 23.21 70,352
08/22/2013 22.74 23.05 22.73 22.99 117,540
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?